Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 45.03 | 45.26 | 44.55 | 44.58 | 330,767 | -0.67(-1.49%) |
Jan 29, 2015 | 45.04 | 45.37 | 44.58 | 45.25 | 262,847 | +0.20(+0.44%) |
Jan 28, 2015 | 45.73 | 45.89 | 44.95 | 45.05 | 198,889 | -0.45(-0.98%) |
Jan 27, 2015 | 45.06 | 45.77 | 44.81 | 45.50 | 208,746 | +0.03(+0.06%) |
Jan 26, 2015 | 45.61 | 45.78 | 45.10 | 45.47 | 470,980 | +0.01(+0.02%) |
Jan 23, 2015 | 45.87 | 46.04 | 45.44 | 45.46 | 348,582 | -0.47(-1.02%) |
Jan 22, 2015 | 44.78 | 45.95 | 44.56 | 45.93 | 371,941 | +1.27(+2.84%) |
Jan 21, 2015 | 44.74 | 45.16 | 44.47 | 44.66 | 345,200 | -0.12(-0.27%) |
Jan 20, 2015 | 45.45 | 45.64 | 44.35 | 44.78 | 422,070 | -0.41(-0.91%) |
Jan 16, 2015 | 44.55 | 45.47 | 44.28 | 45.19 | 523,298 | +0.67(+1.51%) |
Jan 15, 2015 | 44.33 | 45.07 | 43.87 | 44.52 | 1,653,418 | +1.03(+2.36%) |
Jan 14, 2015 | 43.21 | 43.78 | 42.79 | 43.49 | 221,265 | -0.16(-0.36%) |
Jan 13, 2015 | 44.23 | 44.53 | 43.31 | 43.65 | 360,574 | -0.32(-0.72%) |
Jan 12, 2015 | 44.04 | 44.22 | 43.59 | 43.97 | 380,990 | +0.13(+0.30%) |
Jan 09, 2015 | 43.70 | 44.18 | 43.54 | 43.84 | 600,651 | +0.14(+0.32%) |
Jan 08, 2015 | 43.44 | 43.97 | 43.44 | 43.70 | 584,035 | +0.69(+1.61%) |
Jan 07, 2015 | 42.97 | 43.48 | 42.78 | 43.01 | 650,583 | +0.89(+2.11%) |
Jan 06, 2015 | 42.65 | 42.72 | 41.71 | 42.12 | 724,909 | -0.35(-0.81%) |
Jan 05, 2015 | 42.27 | 42.93 | 42.16 | 42.47 | 604,438 | +0.21(+0.51%) |
Jan 02, 2015 | 42.78 | 43.02 | 41.95 | 42.25 | 290,615 | -0.33(-0.77%) |
Dec 31, 2014 | 43.33 | 42.58 | 42.58 | 42.58 | 345,532 | -0.72(-1.66%) |
Dec 30, 2014 | 43.06 | 43.61 | 43.06 | 43.30 | 234,669 | +0.17(+0.39%) |
Dec 29, 2014 | 42.98 | 43.37 | 42.92 | 43.13 | 223,128 | +0.14(+0.33%) |
Dec 26, 2014 | 43.17 | 43.32 | 42.84 | 42.99 | 112,321 | +0.02(+0.04%) |
Dec 24, 2014 | 42.70 | 42.97 | 42.97 | 42.97 | 98,249 | +0.38(+0.90%) |
Dec 23, 2014 | 43.00 | 43.00 | 42.16 | 42.59 | 277,754 | -0.19(-0.44%) |
Dec 22, 2014 | 42.76 | 43.01 | 42.31 | 42.78 | 268,862 | +0.14(+0.33%) |
Dec 19, 2014 | 42.59 | 42.93 | 42.46 | 42.64 | 534,530 | +0.08(+0.20%) |
Dec 18, 2014 | 42.27 | 42.56 | 42.07 | 42.55 | 359,365 | +0.65(+1.56%) |
Dec 17, 2014 | 41.48 | 41.91 | 41.17 | 41.90 | 510,053 | +0.46(+1.10%) |
Dec 16, 2014 | 41.57 | 42.36 | 41.33 | 41.44 | 370,279 | -0.25(-0.60%) |
Dec 15, 2014 | 42.45 | 42.69 | 41.64 | 41.69 | 430,899 | -0.63(-1.50%) |
Dec 12, 2014 | 42.67 | 42.82 | 42.27 | 42.33 | 275,559 | -0.70(-1.63%) |
Dec 11, 2014 | 42.72 | 43.34 | 42.72 | 43.03 | 404,714 | +0.38(+0.90%) |
Dec 10, 2014 | 43.26 | 43.39 | 42.40 | 42.64 | 457,157 | -0.61(-1.42%) |
Dec 09, 2014 | 42.79 | 43.27 | 42.43 | 43.26 | 347,716 | +0.11(+0.26%) |
Dec 08, 2014 | 43.20 | 44.02 | 43.00 | 43.14 | 374,273 | -0.12(-0.28%) |
Dec 05, 2014 | 42.60 | 43.33 | 42.43 | 43.27 | 393,777 | +0.66(+1.55%) |
Dec 04, 2014 | 43.08 | 43.27 | 42.36 | 42.60 | 593,381 | -0.57(-1.31%) |
Dec 03, 2014 | 42.87 | 43.29 | 42.49 | 43.17 | 413,455 | +0.26(+0.61%) |
Dec 02, 2014 | 43.12 | 43.25 | 42.45 | 42.91 | 610,688 | +0.49(+1.16%) |
Dec 01, 2014 | 42.31 | 42.57 | 42.02 | 42.42 | 639,528 | -0.15(-0.35%) |
Nov 28, 2014 | 42.86 | 43.01 | 42.47 | 42.57 | 228,403 | -0.28(-0.65%) |
Nov 26, 2014 | 42.74 | 42.85 | 42.85 | 42.85 | 319,918 | +0.09(+0.22%) |
Nov 25, 2014 | 43.00 | 43.02 | 42.41 | 42.75 | 537,462 | -0.18(-0.41%) |
Nov 24, 2014 | 42.54 | 43.00 | 42.54 | 42.93 | 278,134 | +0.56(+1.32%) |
Nov 21, 2014 | 43.00 | 43.00 | 42.29 | 42.37 | 508,271 | -0.25(-0.59%) |
Nov 20, 2014 | 42.17 | 42.65 | 41.97 | 42.62 | 545,614 | +0.28(+0.66%) |
Nov 19, 2014 | 42.57 | 42.57 | 42.26 | 42.34 | 634,007 | -0.37(-0.87%) |
Nov 18, 2014 | 42.00 | 42.76 | 41.81 | 42.72 | 717,132 | +0.68(+1.62%) |
Nov 17, 2014 | 41.49 | 42.20 | 41.38 | 42.04 | 507,659 | +0.40(+0.96%) |
Nov 14, 2014 | 41.86 | 41.86 | 41.14 | 41.64 | 497,370 | -0.25(-0.60%) |
Nov 13, 2014 | 42.07 | 42.42 | 41.67 | 41.89 | 467,380 | -0.20(-0.46%) |
Nov 12, 2014 | 41.10 | 42.19 | 41.03 | 42.08 | 765,109 | +0.75(+1.82%) |
Nov 11, 2014 | 41.39 | 41.75 | 41.25 | 41.33 | 515,710 | +0.03(+0.07%) |
Nov 10, 2014 | 40.97 | 41.40 | 40.97 | 41.30 | 437,947 | +0.32(+0.77%) |
Nov 07, 2014 | 41.54 | 41.56 | 40.83 | 40.99 | 686,862 | -0.57(-1.37%) |
Nov 06, 2014 | 41.55 | 41.64 | 41.14 | 41.55 | 427,655 | +0.18(+0.43%) |
Nov 05, 2014 | 39.62 | 41.65 | 39.57 | 41.38 | 783,253 | +0.64(+1.58%) |
Nov 04, 2014 | 40.93 | 41.30 | 40.54 | 40.74 | 570,516 | -0.34(-0.84%) |